Quantcast

S&P Homebuilders Select Industry Index Historical Stock Prices

(ETF)
XHB 
$35.07
*  
0.07
0.2%
Get XHB Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading XHB now


Community Rating:
View:    XHB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.01 35.20 34.66 35.07 2,833,531
01/15/2019 35.03 35.2 34.66 35.07 2,833,500
01/14/2019 35.2 35.42 35.1 35.14 1,877,208
01/11/2019 35.16 35.58 35.082 35.39 2,824,343
01/10/2019 35.19 35.43 34.97 35.34 7,022,884
01/09/2019 34.82 35.67 34.485 35.42 6,340,165
01/08/2019 34.7 34.76 34.23 34.69 4,253,900
01/07/2019 33.82 34.75 33.565 34.42 4,739,367
01/04/2019 32.82 33.825 32.7605 33.66 5,999,131
01/03/2019 32.57 32.94 32.21 32.41 4,552,350
01/02/2019 31.99 32.99 31.91 32.81 3,262,031
12/31/2018 32.51 32.81 31.92 32.52 3,275,451
12/28/2018 32.59 32.93 32.16 32.37 3,732,486
12/27/2018 31.73 32.43 31.3 32.41 5,107,148
12/26/2018 30.89 32.23 30.56 32.2 5,980,644
12/24/2018 31.16 31.39 30.69 30.74 3,655,438
12/21/2018 32.35 32.85 31.35 31.44 5,980,640
12/20/2018 32.56 33.15 32.1404 32.41 8,184,636
12/19/2018 33.21 33.97 32.64 32.76 6,659,229
12/18/2018 32.93 33.57 32.83 33.17 5,597,426
12/17/2018 33.02 33.46 32.53 32.72 5,629,703
12/14/2018 33.23 33.76 33.04 33.14 4,371,545
12/13/2018 33.92 34.1 33.46 33.52 2,702,728
12/12/2018 33.69 34.31 33.55 33.85 4,387,848
12/11/2018 34.04 34.3 33.37 33.43 4,298,739
12/10/2018 34.25 34.46 33.29 33.68 6,833,279
12/07/2018 34.68 35.11 34.16 34.26 8,281,325
12/06/2018 33.94 34.715 33.7 34.69 7,449,928
12/04/2018 35.71 35.74 34.32 34.39 9,373,781
12/03/2018 36.1 36.23 35.37 36.07 4,638,731
11/30/2018 35.36 35.57 35.2 35.51 2,604,718
11/29/2018 35.61 35.74 35.17 35.42 6,110,291
11/28/2018 34.85 35.69 34.135 35.69 12,574,220
11/27/2018 34.71 34.97 34.61 34.83 3,408,043
11/26/2018 34.74 35 34.58 34.88 3,622,472
11/23/2018 34.26 34.81 34.2412 34.53 1,340,547
11/21/2018 34.06 34.73 33.98 34.42 2,830,010
11/20/2018 33.54 34.41 33.39 33.96 3,582,430
11/19/2018 34.12 34.3982 33.83 34.09 3,739,416
11/16/2018 33.61 34.27 33.58 34.21 3,890,749
11/15/2018 33.7 34.1 33.26 33.97 6,282,119
11/14/2018 34.91 35.17 34.01 34.27 3,489,921
11/13/2018 34.34 35.05 34.31 34.63 4,747,287
11/12/2018 34.46 34.71 34.18 34.21 5,292,923
11/09/2018 34.85 35.1615 34.4616 34.65 2,707,943
11/08/2018 35.08 35.52 34.67 35.05 3,600,289
11/07/2018 35.57 35.6 34.87 35.45 3,214,130
11/06/2018 35.22 35.49 35.1034 35.23 2,148,464
11/05/2018 34.93 35.41 34.82 35.33 2,228,136
11/02/2018 35.27 35.42 34.58 34.96 4,216,892
11/01/2018 34.04 35.335 33.86 35.11 6,376,771
10/31/2018 34.23 34.34 33.63 33.99 7,475,473
10/30/2018 32.12 33.835 31.95 33.8 13,094,580
10/29/2018 33.14 33.27 31.82 32.18 5,443,471
10/26/2018 32.92 33.42 32.13 32.59 9,258,450
10/25/2018 32.81 33.7766 32.81 33.59 4,938,653
10/24/2018 33.54 34.12 32.62 32.64 7,585,104
10/23/2018 32.95 34.04 32.85 33.81 11,208,780
10/22/2018 33.61 33.71 33.205 33.27 3,147,845
10/19/2018 34.35 34.425 33.52 33.63 3,578,842
10/18/2018 34.72 34.78 33.965 34.2 4,316,456
10/17/2018 35.34 35.34 34.52 34.95 3,715,791
10/16/2018 34.96 35.67 34.78 35.63 3,859,813
10/15/2018 34.7 35.115 34.7 34.85 2,043,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio